KissMeData/225430/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203800	89607782	977	977	977	977	8048
3	20231130	203700	89607782	977	977	977	977	0
4	20231130	203600	89607782	977	977	977	977	0
5	20231130	203500	89607782	977	977	977	977	0
6	20231130	203400	89607782	977	977	977	977	0
7	20231130	203300	89607782	977	977	977	977	0
8	20231130	203200	89607782	977	977	977	977	0
9	20231130	203100	89607782	977	977	977	977	0
10	20231130	203000	89607782	977	977	977	977	0
11	20231130	202900	89607782	977	977	977	977	0
12	20231130	202800	89607782	977	977	977	977	0
13	20231130	202700	89607782	977	977	977	977	0
14	20231130	202600	89607782	977	977	977	977	0
15	20231130	202500	89607782	977	977	977	977	0
16	20231130	202400	89607782	977	977	977	977	0
17	20231130	202300	89607782	977	977	977	977	0
18	20231130	202200	89607782	977	977	977	977	0
19	20231130	202100	89607782	977	977	977	977	0
20	20231130	202000	89607782	977	977	977	977	0
21	20231130	201900	89607782	977	977	977	977	0
22	20231130	201800	89607782	977	977	977	977	0
23	20231130	201700	89607782	977	977	977	977	0
24	20231130	201600	89607782	977	977	977	977	0
25	20231130	201500	89607782	977	977	977	977	0
26	20231130	201400	89607782	977	977	977	977	0
27	20231130	201300	89607782	977	977	977	977	0
28	20231130	201200	89607782	977	977	977	977	0
29	20231130	201100	89607782	977	977	977	977	0
30	20231130	201000	89607782	977	977	977	977	0
31	20231130	200900	89607782	977	977	977	977	0
32	20231130	200800	89607782	977	977	977	977	8048
33	20231130	200700	89607782	977	977	977	977	0
34	20231130	200600	89607782	977	977	977	977	0
35	20231130	200500	89607782	977	977	977	977	0
36	20231130	200400	89607782	977	977	977	977	0
37	20231130	200300	89607782	977	977	977	977	0
38	20231130	200200	89607782	977	977	977	977	0
39	20231130	200100	89607782	977	977	977	977	0
40	20231130	200000	89607782	977	977	977	977	0
41	20231130	195900	89607782	977	977	977	977	0
42	20231130	195800	89607782	977	977	977	977	0
43	20231130	195700	89607782	977	977	977	977	0
44	20231130	195600	89607782	977	977	977	977	0
45	20231130	195500	89607782	977	977	977	977	0
46	20231130	195400	89607782	977	977	977	977	0
47	20231130	195300	89607782	977	977	977	977	0
48	20231130	195200	89607782	977	977	977	977	0
49	20231130	195100	89607782	977	977	977	977	0
50	20231130	195000	89607782	977	977	977	977	0
51	20231130	194900	89607782	977	977	977	977	0
52	20231130	194800	89607782	977	977	977	977	0
53	20231130	194700	89607782	977	977	977	977	0
54	20231130	194600	89607782	977	977	977	977	0
55	20231130	194500	89607782	977	977	977	977	0
56	20231130	194400	89607782	977	977	977	977	0
57	20231130	194300	89607782	977	977	977	977	0
58	20231130	194200	89607782	977	977	977	977	0
59	20231130	194100	89607782	977	977	977	977	0
60	20231130	194000	89607782	977	977	977	977	0
61	20231130	193900	89607782	977	977	977	977	0
62	20231130	193800	89607782	977	977	977	977	8048
63	20231130	193700	89607782	977	977	977	977	0
64	20231130	193600	89607782	977	977	977	977	0
65	20231130	193500	89607782	977	977	977	977	0
66	20231130	193400	89607782	977	977	977	977	0
67	20231130	193300	89607782	977	977	977	977	0
68	20231130	193200	89607782	977	977	977	977	0
69	20231130	193100	89607782	977	977	977	977	0
70	20231130	193000	89607782	977	977	977	977	0
71	20231130	192900	89607782	977	977	977	977	0
72	20231130	192800	89607782	977	977	977	977	0
73	20231130	192700	89607782	977	977	977	977	0
74	20231130	192600	89607782	977	977	977	977	0
75	20231130	192500	89607782	977	977	977	977	0
76	20231130	192400	89607782	977	977	977	977	0
77	20231130	192300	89607782	977	977	977	977	0
78	20231130	192200	89607782	977	977	977	977	0
79	20231130	192100	89607782	977	977	977	977	0
80	20231130	192000	89607782	977	977	977	977	0
81	20231130	191900	89607782	977	977	977	977	0
82	20231130	191800	89607782	977	977	977	977	0
83	20231130	191700	89607782	977	977	977	977	0
84	20231130	191600	89607782	977	977	977	977	0
85	20231130	191500	89607782	977	977	977	977	0
86	20231130	191400	89607782	977	977	977	977	0
87	20231130	191300	89607782	977	977	977	977	0
88	20231130	191200	89607782	977	977	977	977	0
89	20231130	191100	89607782	977	977	977	977	0
90	20231130	191000	89607782	977	977	977	977	0
91	20231130	190900	89607782	977	977	977	977	0
92	20231130	190800	89607782	977	977	977	977	8048
93	20231130	190700	89607782	977	977	977	977	0
94	20231130	190600	89607782	977	977	977	977	0
95	20231130	190500	89607782	977	977	977	977	0
96	20231130	190400	89607782	977	977	977	977	0
97	20231130	190300	89607782	977	977	977	977	0
98	20231130	190200	89607782	977	977	977	977	0
99	20231130	190100	89607782	977	977	977	977	0
100	20231130	190000	89607782	977	977	977	977	0
101	20231130	185900	89607782	977	977	977	977	0
102	20231130	185800	89607782	977	977	977	977	0
103	20231130	185700	89607782	977	977	977	977	0
104	20231130	185600	89607782	977	977	977	977	0
105	20231130	185500	89607782	977	977	977	977	0
106	20231130	185400	89607782	977	977	977	977	0
107	20231130	185300	89607782	977	977	977	977	0
108	20231130	185200	89607782	977	977	977	977	0
109	20231130	185100	89607782	977	977	977	977	0
110	20231130	185000	89607782	977	977	977	977	0
111	20231130	184900	89607782	977	977	977	977	0
112	20231130	184800	89607782	977	977	977	977	0
113	20231130	184700	89607782	977	977	977	977	0
114	20231130	184600	89607782	977	977	977	977	0
115	20231130	184500	89607782	977	977	977	977	0
116	20231130	184400	89607782	977	977	977	977	0
117	20231130	184300	89607782	977	977	977	977	0
118	20231130	184200	89607782	977	977	977	977	0
119	20231130	184100	89607782	977	977	977	977	0
120	20231130	184000	89607782	977	977	977	977	0
121	20231130	183900	89607782	977	977	977	977	0
122	20231130	183800	89607782	977	977	977	977	8048
123	20231130	183700	89607782	977	977	977	977	0
124	20231130	183600	89607782	977	977	977	977	0
125	20231130	183500	89607782	977	977	977	977	0
126	20231130	183400	89607782	977	977	977	977	0
127	20231130	183300	89607782	977	977	977	977	0
128	20231130	183200	89607782	977	977	977	977	0
129	20231130	183100	89607782	977	977	977	977	0
130	20231130	183000	89607782	977	977	977	977	0
131	20231130	182900	89607782	977	977	977	977	0
132	20231130	182800	89607782	977	977	977	977	0
133	20231130	182700	89607782	977	977	977	977	0
134	20231130	182600	89607782	977	977	977	977	0
135	20231130	182500	89607782	977	977	977	977	0
136	20231130	182400	89607782	977	977	977	977	0
137	20231130	182300	89607782	977	977	977	977	0
138	20231130	182200	89607782	977	977	977	977	0
139	20231130	182100	89607782	977	977	977	977	0
140	20231130	182000	89607782	977	977	977	977	0
141	20231130	181900	89607782	977	977	977	977	0
142	20231130	181800	89607782	977	977	977	977	0
143	20231130	181700	89607782	977	977	977	977	0
144	20231130	181600	89607782	977	977	977	977	0
145	20231130	181500	89607782	977	977	977	977	0
146	20231130	181400	89607782	977	977	977	977	0
147	20231130	181300	89607782	977	977	977	977	0
148	20231130	181200	89607782	977	977	977	977	0
149	20231130	181100	89607782	977	977	977	977	0
150	20231130	181000	89607782	977	977	977	977	0
151	20231130	180900	89607782	977	977	977	977	0
152	20231130	180800	89607782	977	977	977	977	8048
153	20231130	180700	89607782	977	977	977	977	0
154	20231130	180600	89607782	977	977	977	977	0
155	20231130	180500	89607782	977	977	977	977	0
156	20231130	180400	89607782	977	977	977	977	0
157	20231130	180300	89607782	977	977	977	977	0
158	20231130	180200	89607782	977	977	977	977	0
159	20231130	180100	89607782	977	977	977	977	0
160	20231130	180000	89607782	977	977	977	977	0
161	20231130	175900	89607782	977	977	977	977	0
162	20231130	175800	89607782	977	977	977	977	0
163	20231130	175700	89607782	977	977	977	977	0
164	20231130	175600	89607782	977	977	977	977	0
165	20231130	175500	89607782	977	977	977	977	0
166	20231130	175400	89607782	977	977	977	977	0
167	20231130	175300	89607782	977	977	977	977	0
168	20231130	175200	89607782	977	977	977	977	0
169	20231130	175100	89607782	977	977	977	977	0
170	20231130	175000	89607782	977	977	977	977	0
171	20231130	174900	89607782	977	977	977	977	0
172	20231130	174800	89607782	977	977	977	977	0
173	20231130	174700	89607782	977	977	977	977	0
174	20231130	174600	89607782	977	977	977	977	0
175	20231130	174500	89607782	977	977	977	977	0
176	20231130	174400	89607782	977	977	977	977	0
177	20231130	174300	89607782	977	977	977	977	0
178	20231130	174200	89607782	977	977	977	977	0
179	20231130	174100	89607782	977	977	977	977	0
180	20231130	174000	89607782	977	977	977	977	0
181	20231130	173900	89607782	977	977	977	977	0
182	20231130	173800	89607782	977	977	977	977	8048
183	20231130	173700	89607782	977	977	977	977	0
184	20231130	173600	89607782	977	977	977	977	0
185	20231130	173500	89607782	977	977	977	977	0
186	20231130	173400	89607782	977	977	977	977	0
187	20231130	173300	89607782	977	977	977	977	0
188	20231130	173200	89607782	977	977	977	977	0
189	20231130	173100	89607782	977	977	977	977	0
190	20231130	173000	89607782	977	977	977	977	0
191	20231130	172900	89607782	977	977	977	977	0
192	20231130	172800	89607782	977	977	977	977	0
193	20231130	172700	89607782	977	977	977	977	0
194	20231130	172600	89607782	977	977	977	977	0
195	20231130	172500	89607782	977	977	977	977	0
196	20231130	172400	89607782	977	977	977	977	0
197	20231130	172300	89607782	977	977	977	977	0
198	20231130	172200	89607782	977	977	977	977	0
199	20231130	172100	89607782	977	977	977	977	0
200	20231130	172000	89607782	977	977	977	977	0
201	20231130	171900	89607782	977	977	977	977	0
202	20231130	171800	89607782	977	977	977	977	0
203	20231130	171700	89607782	977	977	977	977	0
204	20231130	171600	89607782	977	977	977	977	0
205	20231130	171500	89607782	977	977	977	977	0
206	20231130	171400	89607782	977	977	977	977	0
207	20231130	171300	89607782	977	977	977	977	0
208	20231130	171200	89607782	977	977	977	977	0
209	20231130	171100	89607782	977	977	977	977	0
210	20231130	171000	89607782	977	977	977	977	0
211	20231130	170900	89607782	977	977	977	977	0
212	20231130	170800	89607782	977	977	977	977	8048
213	20231130	170700	89607782	977	977	977	977	0
214	20231130	170600	89607782	977	977	977	977	0
215	20231130	170500	89607782	977	977	977	977	0
216	20231130	170400	89607782	977	977	977	977	0
217	20231130	170300	89607782	977	977	977	977	0
218	20231130	170200	89607782	977	977	977	977	0
219	20231130	170100	89607782	977	977	977	977	0
220	20231130	170000	89607782	977	977	977	977	0
221	20231130	165900	89607782	977	977	977	977	0
222	20231130	165800	89607782	977	977	977	977	0
223	20231130	165700	89607782	977	977	977	977	0
224	20231130	165600	89607782	977	977	977	977	0
225	20231130	165500	89607782	977	977	977	977	0
226	20231130	165400	89607782	977	977	977	977	0
227	20231130	165300	89607782	977	977	977	977	0
228	20231130	165200	89607782	977	977	977	977	0
229	20231130	165100	89607782	977	977	977	977	0
230	20231130	165000	89607782	977	977	977	977	0
231	20231130	164900	89607782	977	977	977	977	0
232	20231130	164800	89607782	977	977	977	977	0
233	20231130	164700	89607782	977	977	977	977	0
234	20231130	164600	89607782	977	977	977	977	0
235	20231130	164500	89607782	977	977	977	977	0
236	20231130	164400	89607782	977	977	977	977	0
237	20231130	164300	89607782	977	977	977	977	0
238	20231130	164200	89607782	977	977	977	977	0
239	20231130	164100	89607782	977	977	977	977	0
240	20231130	164000	89607782	977	977	977	977	0
241	20231130	163900	89607782	977	977	977	977	0
242	20231130	163800	89607782	977	977	977	977	8048
243	20231130	163700	89607782	977	977	977	977	0
244	20231130	163600	89607782	977	977	977	977	0
245	20231130	163500	89607782	977	977	977	977	0
246	20231130	163400	89607782	977	977	977	977	0
247	20231130	163300	89607782	977	977	977	977	0
248	20231130	163200	89607782	977	977	977	977	0
249	20231130	163100	89607782	977	977	977	977	0
250	20231130	163000	89607782	977	977	977	977	0
251	20231130	162900	89607782	977	977	977	977	0
252	20231130	162800	89607782	977	977	977	977	0
253	20231130	162700	89607782	977	977	977	977	0
254	20231130	162600	89607782	977	977	977	977	0
255	20231130	162500	89607782	977	977	977	977	0
256	20231130	162400	89607782	977	977	977	977	0
257	20231130	162300	89607782	977	977	977	977	0
258	20231130	162200	89607782	977	977	977	977	0
259	20231130	162100	89607782	977	977	977	977	0
260	20231130	162000	89607782	977	977	977	977	0
261	20231130	161900	89607782	977	977	977	977	0
262	20231130	161800	89607782	977	977	977	977	0
263	20231130	161700	89607782	977	977	977	977	0
264	20231130	161600	89607782	977	977	977	977	0
265	20231130	161500	89607782	977	977	977	977	0
266	20231130	161400	89607782	977	977	977	977	0
267	20231130	161300	89607782	977	977	977	977	0
268	20231130	161200	89607782	977	977	977	977	0
269	20231130	161100	89607782	977	977	977	977	0
270	20231130	161000	89607782	977	977	977	977	0
271	20231130	160900	89607782	977	977	977	977	0
272	20231130	160800	89607782	977	977	977	977	8048
273	20231130	160700	89607782	977	977	977	977	0
274	20231130	160600	89607782	977	977	977	977	0
275	20231130	160500	89607782	977	977	977	977	0
276	20231130	160400	89607782	977	977	977	977	0
277	20231130	160300	89607782	977	977	977	977	0
278	20231130	160200	89607782	977	977	977	977	0
279	20231130	160100	89607782	977	977	977	977	0
280	20231130	160000	89607782	977	977	977	977	0
281	20231130	155900	89607782	977	977	977	977	0
282	20231130	155800	89607782	977	977	977	977	0
283	20231130	155700	89607782	977	977	977	977	0
284	20231130	155600	89607782	977	977	977	977	0
285	20231130	155500	89607782	977	977	977	977	0
286	20231130	155400	89607782	977	977	977	977	0
287	20231130	155300	89607782	977	977	977	977	0
288	20231130	155200	89607782	977	977	977	977	0
289	20231130	155100	89607782	977	977	977	977	0
290	20231130	155000	89607782	977	977	977	977	0
291	20231130	154900	89607782	977	977	977	977	0
292	20231130	154800	89607782	977	977	977	977	0
293	20231130	154700	89607782	977	977	977	977	0
294	20231130	154600	89607782	977	977	977	977	0
295	20231130	154500	89607782	977	977	977	977	0
296	20231130	154400	89607782	977	977	977	977	0
297	20231130	154300	89607782	977	977	977	977	0
298	20231130	154200	89607782	977	977	977	977	0
299	20231130	154100	89607782	977	977	977	977	0
300	20231130	154000	89607782	977	977	977	977	0
301	20231130	153900	89607782	977	977	977	977	0
302	20231130	153800	89607782	977	977	977	977	8048
303	20231130	153700	89607782	977	977	977	977	0
304	20231130	153600	89607782	977	977	977	977	0
305	20231130	153500	89607782	977	977	977	977	0
306	20231130	153400	89607782	977	977	977	977	0
307	20231130	153300	89607782	977	977	977	977	0
308	20231130	153200	89607782	977	977	977	977	0
309	20231130	153100	89607782	977	977	977	977	0
310	20231130	153000	89607782	977	977	977	977	8048
311	20231130	152900	81744886	977	977	977	977	0
312	20231130	152800	81744886	977	977	977	977	0
313	20231130	152700	81744886	977	977	977	977	0
314	20231130	152600	81744886	977	977	977	977	0
315	20231130	152500	81744886	977	977	977	977	0
316	20231130	152400	81744886	977	977	977	977	0
317	20231130	152300	81744886	977	977	977	977	0
318	20231130	152200	81744886	977	977	977	977	0
319	20231130	152100	81744886	977	977	977	977	0
320	20231130	152000	81744886	977	977	977	977	0
321	20231130	151900	81744886	977	978	980	977	464
322	20231130	151800	81291093	977	977	977	977	0
323	20231130	151700	81291093	977	977	977	977	1
324	20231130	151600	81290116	978	978	978	978	0
325	20231130	151500	81290116	978	978	978	978	0
326	20231130	151400	81290116	978	978	978	978	0
327	20231130	151300	81290116	978	978	978	978	1
328	20231130	151200	81289138	975	975	975	975	0
329	20231130	151100	81289138	975	975	975	975	0
330	20231130	151000	81289138	975	975	975	975	0
331	20231130	150900	81289138	975	976	976	975	140
332	20231130	150800	81152518	978	978	978	978	0
333	20231130	150700	81152518	978	978	978	978	0
334	20231130	150600	81152518	978	978	978	978	0
335	20231130	150500	81152518	978	978	978	978	0
336	20231130	150400	81152518	978	978	978	978	0
337	20231130	150300	81152518	978	977	978	977	1759
338	20231130	150200	79433418	976	976	976	976	16
339	20231130	150100	79417802	976	976	976	976	2
340	20231130	150000	79415850	976	976	976	976	0
341	20231130	145900	79415850	976	976	976	976	1
342	20231130	145800	79414874	976	976	976	976	0
343	20231130	145700	79414874	976	976	976	976	6314
344	20231130	145600	73252410	977	977	977	977	0
345	20231130	145500	73252410	977	977	977	977	0
346	20231130	145400	73252410	977	977	977	977	0
347	20231130	145300	73252410	977	977	977	977	165
348	20231130	145200	73091205	980	980	980	980	0
349	20231130	145100	73091205	980	980	980	980	0
350	20231130	145000	73091205	980	980	980	980	0
351	20231130	144900	73091205	980	980	980	980	11
352	20231130	144800	73080425	980	980	980	980	0
353	20231130	144700	73080425	980	980	980	980	0
354	20231130	144600	73080425	980	980	980	980	0
355	20231130	144500	73080425	980	980	980	980	300
356	20231130	144400	72786425	978	979	979	978	2
357	20231130	144300	72784468	977	977	977	977	0
358	20231130	144200	72784468	977	977	977	977	0
359	20231130	144100	72784468	977	977	977	977	0
360	20231130	144000	72784468	977	977	977	977	0
361	20231130	143900	72784468	977	977	977	977	0
362	20231130	143800	72784468	977	977	977	977	0
363	20231130	143700	72784468	977	977	977	977	0
364	20231130	143600	72784468	977	977	977	977	0
365	20231130	143500	72784468	977	977	977	977	0
366	20231130	143400	72784468	977	977	977	977	0
367	20231130	143300	72784468	977	977	977	977	0
368	20231130	143200	72784468	977	977	977	977	0
369	20231130	143100	72784468	977	977	977	977	193
370	20231130	143000	72595907	977	977	977	977	0
371	20231130	142900	72595907	977	977	977	977	50
372	20231130	142800	72547057	977	977	977	977	200
373	20231130	142700	72351657	977	977	977	977	1000
374	20231130	142600	71374657	977	977	977	977	236
375	20231130	142500	71144085	977	977	977	977	0
376	20231130	142400	71144085	977	977	977	977	1
377	20231130	142300	71143108	978	978	978	978	0
378	20231130	142200	71143108	978	978	978	978	0
379	20231130	142100	71143108	978	978	978	978	0
380	20231130	142000	71143108	978	978	978	978	0
381	20231130	141900	71143108	978	978	978	978	0
382	20231130	141800	71143108	978	978	978	978	1
383	20231130	141700	71142130	979	979	979	979	1
384	20231130	141600	71141151	980	980	980	980	0
385	20231130	141500	71141151	980	980	980	980	0
386	20231130	141400	71141151	980	980	980	980	0
387	20231130	141300	71141151	980	980	980	980	0
388	20231130	141200	71141151	980	980	980	980	320
389	20231130	141100	70827551	980	980	980	980	0
390	20231130	141000	70827551	980	980	980	980	0
391	20231130	140900	70827551	980	980	980	980	1
392	20231130	140800	70826571	975	975	975	975	0
393	20231130	140700	70826571	975	975	975	975	0
394	20231130	140600	70826571	975	975	975	975	0
395	20231130	140500	70826571	975	975	975	975	0
396	20231130	140400	70826571	975	975	975	975	0
397	20231130	140300	70826571	975	975	975	975	0
398	20231130	140200	70826571	975	975	975	975	0
399	20231130	140100	70826571	975	975	975	975	0
400	20231130	140000	70826571	975	975	975	975	0
401	20231130	135900	70826571	975	975	975	975	0
402	20231130	135800	70826571	975	975	975	975	0
403	20231130	135700	70826571	975	975	975	975	0
404	20231130	135600	70826571	975	975	975	975	2
405	20231130	135500	70824621	975	975	975	975	0
406	20231130	135400	70824621	975	975	975	975	0
407	20231130	135300	70824621	975	975	975	975	0
408	20231130	135200	70824621	975	975	975	975	0
409	20231130	135100	70824621	975	975	975	975	0
410	20231130	135000	70824621	975	975	975	975	0
411	20231130	134900	70824621	975	975	975	975	0
412	20231130	134800	70824621	975	975	975	975	0
413	20231130	134700	70824621	975	975	975	975	0
414	20231130	134600	70824621	975	975	975	975	0
415	20231130	134500	70824621	975	975	975	975	2656
416	20231130	134400	68235021	975	975	975	975	52
417	20231130	134300	68184321	980	980	980	980	0
418	20231130	134200	68184321	980	980	980	980	0
419	20231130	134100	68184321	980	980	980	980	0
420	20231130	134000	68184321	980	980	980	980	0
421	20231130	133900	68184321	980	978	980	978	101
422	20231130	133800	68085541	980	980	980	980	0
423	20231130	133700	68085541	980	980	980	980	0
424	20231130	133600	68085541	980	980	980	980	0
425	20231130	133500	68085541	980	980	980	980	0
426	20231130	133400	68085541	980	980	980	980	10
427	20231130	133300	68075741	980	980	980	980	0
428	20231130	133200	68075741	980	980	980	980	0
429	20231130	133100	68075741	980	980	980	980	0
430	20231130	133000	68075741	980	980	980	980	0
431	20231130	132900	68075741	980	975	980	975	181
432	20231130	132800	67899261	975	980	980	975	450
433	20231130	132700	67460361	976	976	976	976	100
434	20231130	132600	67362761	980	980	980	980	11
435	20231130	132500	67351981	980	980	980	980	0
436	20231130	132400	67351981	980	980	980	980	0
437	20231130	132300	67351981	980	980	980	980	100
438	20231130	132200	67253981	980	980	980	980	0
439	20231130	132100	67253981	980	980	980	980	0
440	20231130	132000	67253981	980	980	980	980	1
441	20231130	131900	67253001	975	975	975	975	1000
442	20231130	131800	66278001	980	980	980	980	0
443	20231130	131700	66278001	980	980	980	980	0
444	20231130	131600	66278001	980	980	980	980	0
445	20231130	131500	66278001	980	980	980	980	0
446	20231130	131400	66278001	980	980	980	980	0
447	20231130	131300	66278001	980	980	980	980	0
448	20231130	131200	66278001	980	980	980	980	0
449	20231130	131100	66278001	980	980	980	980	0
450	20231130	131000	66278001	980	980	980	980	0
451	20231130	130900	66278001	980	980	980	980	0
452	20231130	130800	66278001	980	980	980	980	0
453	20231130	130700	66278001	980	980	980	980	0
454	20231130	130600	66278001	980	980	980	980	1
455	20231130	130500	66277021	975	975	975	975	0
456	20231130	130400	66277021	975	980	980	975	8426
457	20231130	130300	58055844	978	978	978	978	0
458	20231130	130200	58055844	978	978	978	978	0
459	20231130	130100	58055844	978	978	978	978	0
460	20231130	130000	58055844	978	978	978	978	0
461	20231130	125900	58055844	978	978	978	978	0
462	20231130	125800	58055844	978	978	978	978	0
463	20231130	125700	58055844	978	978	978	978	1
464	20231130	125600	58054866	980	980	980	980	0
465	20231130	125500	58054866	980	980	980	980	0
466	20231130	125400	58054866	980	980	980	980	0
467	20231130	125300	58054866	980	980	980	980	0
468	20231130	125200	58054866	980	980	980	980	0
469	20231130	125100	58054866	980	980	980	980	100
470	20231130	125000	57956866	979	979	979	979	0
471	20231130	124900	57956866	979	979	979	979	0
472	20231130	124800	57956866	979	979	979	979	0
473	20231130	124700	57956866	979	979	979	979	0
474	20231130	124600	57956866	979	979	979	979	0
475	20231130	124500	57956866	979	979	979	979	0
476	20231130	124400	57956866	979	979	979	979	0
477	20231130	124300	57956866	979	979	979	979	0
478	20231130	124200	57956866	979	979	979	979	0
479	20231130	124100	57956866	979	979	979	979	0
480	20231130	124000	57956866	979	979	979	979	0
481	20231130	123900	57956866	979	979	979	979	0
482	20231130	123800	57956866	979	979	979	979	0
483	20231130	123700	57956866	979	979	979	979	0
484	20231130	123600	57956866	979	979	979	979	0
485	20231130	123500	57956866	979	979	979	979	0
486	20231130	123400	57956866	979	979	979	979	204
487	20231130	123300	57757150	978	978	978	978	0
488	20231130	123200	57757150	978	978	978	978	0
489	20231130	123100	57757150	978	978	978	978	0
490	20231130	123000	57757150	978	978	978	978	0
491	20231130	122900	57757150	978	978	978	978	0
492	20231130	122800	57757150	978	978	978	978	0
493	20231130	122700	57757150	978	978	978	978	0
494	20231130	122600	57757150	978	978	978	978	0
495	20231130	122500	57757150	978	978	978	978	0
496	20231130	122400	57757150	978	978	978	978	0
497	20231130	122300	57757150	978	978	978	978	0
498	20231130	122200	57757150	978	978	978	978	0
499	20231130	122100	57757150	978	978	978	978	0
500	20231130	122000	57757150	978	978	978	978	0
501	20231130	121900	57757150	978	978	978	978	0
502	20231130	121800	57757150	978	978	978	978	0
503	20231130	121700	57757150	978	978	978	978	29
504	20231130	121600	57728788	981	981	981	981	0
505	20231130	121500	57728788	981	981	981	981	0
506	20231130	121400	57728788	981	981	981	981	0
507	20231130	121300	57728788	981	981	981	981	0
508	20231130	121200	57728788	981	981	981	981	0
509	20231130	121100	57728788	981	981	981	981	0
510	20231130	121000	57728788	981	981	981	981	0
511	20231130	120900	57728788	981	981	981	981	0
512	20231130	120800	57728788	981	981	981	981	0
513	20231130	120700	57728788	981	981	981	981	0
514	20231130	120600	57728788	981	981	981	981	0
515	20231130	120500	57728788	981	981	981	981	0
516	20231130	120400	57728788	981	981	981	981	14
517	20231130	120300	57715054	981	981	981	981	0
518	20231130	120200	57715054	981	981	981	981	8
519	20231130	120100	57707206	981	981	981	981	0
520	20231130	120000	57707206	981	981	981	981	0
521	20231130	115900	57707206	981	981	981	981	0
522	20231130	115800	57707206	981	981	981	981	0
523	20231130	115700	57707206	981	981	981	981	0
524	20231130	115600	57707206	981	981	981	981	0
525	20231130	115500	57707206	981	981	981	981	0
526	20231130	115400	57707206	981	981	981	981	0
527	20231130	115300	57707206	981	981	981	981	1
528	20231130	115200	57706225	977	977	977	977	0
529	20231130	115100	57706225	977	977	977	977	0
530	20231130	115000	57706225	977	977	977	977	0
531	20231130	114900	57706225	977	977	977	977	0
532	20231130	114800	57706225	977	977	977	977	0
533	20231130	114700	57706225	977	977	977	977	0
534	20231130	114600	57706225	977	977	977	977	0
535	20231130	114500	57706225	977	977	977	977	0
536	20231130	114400	57706225	977	977	977	977	0
537	20231130	114300	57706225	977	977	977	977	0
538	20231130	114200	57706225	977	977	977	977	0
539	20231130	114100	57706225	977	977	977	977	0
540	20231130	114000	57706225	977	980	980	977	411
541	20231130	113900	57303964	981	981	981	981	0
542	20231130	113800	57303964	981	981	981	981	0
543	20231130	113700	57303964	981	981	981	981	0
544	20231130	113600	57303964	981	981	981	981	0
545	20231130	113500	57303964	981	981	981	981	15
546	20231130	113400	57289249	981	981	981	981	0
547	20231130	113300	57289249	981	981	981	981	0
548	20231130	113200	57289249	981	981	981	981	0
549	20231130	113100	57289249	981	981	981	981	0
550	20231130	113000	57289249	981	981	981	981	0
551	20231130	112900	57289249	981	981	981	981	0
552	20231130	112800	57289249	981	981	981	981	0
553	20231130	112700	57289249	981	981	981	981	0
554	20231130	112600	57289249	981	981	981	981	0
555	20231130	112500	57289249	981	981	981	981	3
556	20231130	112400	57286306	981	981	981	981	0
557	20231130	112300	57286306	981	981	981	981	0
558	20231130	112200	57286306	981	981	981	981	150
559	20231130	112100	57139156	981	981	981	981	0
560	20231130	112000	57139156	981	981	981	981	0
561	20231130	111900	57139156	981	981	981	981	0
562	20231130	111800	57139156	981	981	981	981	3
563	20231130	111700	57136213	981	981	981	981	0
564	20231130	111600	57136213	981	981	981	981	0
565	20231130	111500	57136213	981	981	981	981	0
566	20231130	111400	57136213	981	978	981	978	639
567	20231130	111300	56511265	978	978	978	978	1200
568	20231130	111200	55337665	977	977	977	977	0
569	20231130	111100	55337665	977	977	977	977	0
570	20231130	111000	55337665	977	977	977	977	3
571	20231130	110900	55334734	977	977	977	977	0
572	20231130	110800	55334734	977	977	977	977	8
573	20231130	110700	55326918	975	975	975	975	8
574	20231130	110600	55319118	975	975	975	975	8
575	20231130	110500	55311318	975	975	975	975	0
576	20231130	110400	55311318	975	975	975	975	8
577	20231130	110300	55303518	975	977	978	975	12
578	20231130	110200	55291804	975	976	976	975	8
579	20231130	110100	55283998	976	976	976	976	14
580	20231130	110000	55270334	978	977	978	977	30
581	20231130	105900	55241018	977	977	977	977	0
582	20231130	105800	55241018	977	977	977	977	800
583	20231130	105700	54459418	977	976	977	976	622
584	20231130	105600	53851824	976	976	976	976	202
585	20231130	105500	53654672	974	974	974	974	828
586	20231130	105400	52848200	974	976	976	973	8172
587	20231130	105300	44892161	975	981	981	975	20000
588	20231130	105200	25339560	981	981	981	981	0
589	20231130	105100	25339560	981	981	981	981	0
590	20231130	105000	25339560	981	981	981	981	0
591	20231130	104900	25339560	981	981	981	981	0
592	20231130	104800	25339560	981	981	981	981	0
593	20231130	104700	25339560	981	981	981	981	90
594	20231130	104600	25251270	981	981	981	981	0
595	20231130	104500	25251270	981	981	981	981	52
596	20231130	104400	25200258	982	982	982	982	0
597	20231130	104300	25200258	982	982	982	982	0
598	20231130	104200	25200258	982	982	982	982	0
599	20231130	104100	25200258	982	982	982	982	10
600	20231130	104000	25190438	982	982	982	982	0
601	20231130	103900	25190438	982	982	982	982	0
602	20231130	103800	25190438	982	982	982	982	0
603	20231130	103700	25190438	982	982	982	982	0
604	20231130	103600	25190438	982	982	982	982	1
605	20231130	103500	25189456	982	981	982	981	53
606	20231130	103400	25137461	982	982	982	982	1
607	20231130	103300	25136479	982	982	982	982	6
608	20231130	103200	25130587	982	982	982	982	0
609	20231130	103100	25130587	982	982	982	982	2
610	20231130	103000	25128623	986	986	986	986	0
611	20231130	102900	25128623	986	986	986	986	0
612	20231130	102800	25128623	986	986	986	986	0
613	20231130	102700	25128623	986	986	986	986	0
614	20231130	102600	25128623	986	986	986	986	0
615	20231130	102500	25128623	986	986	986	986	0
616	20231130	102400	25128623	986	986	986	986	0
617	20231130	102300	25128623	986	986	986	986	0
618	20231130	102200	25128623	986	986	986	986	0
619	20231130	102100	25128623	986	986	986	986	0
620	20231130	102000	25128623	986	986	986	986	3
621	20231130	101900	25125665	986	986	986	986	0
622	20231130	101800	25125665	986	986	986	986	1
623	20231130	101700	25124679	986	986	986	986	0
624	20231130	101600	25124679	986	986	986	986	1
625	20231130	101500	25123693	980	980	980	980	0
626	20231130	101400	25123693	980	980	980	980	0
627	20231130	101300	25123693	980	980	980	980	0
628	20231130	101200	25123693	980	980	980	980	0
629	20231130	101100	25123693	980	980	980	980	0
630	20231130	101000	25123693	980	980	980	980	0
631	20231130	100900	25123693	980	980	980	980	0
632	20231130	100800	25123693	980	980	980	980	0
633	20231130	100700	25123693	980	980	980	980	0
634	20231130	100600	25123693	980	980	980	980	0
635	20231130	100500	25123693	980	980	980	980	0
636	20231130	100400	25123693	980	980	980	980	0
637	20231130	100300	25123693	980	980	980	980	0
638	20231130	100200	25123693	980	980	980	980	0
639	20231130	100100	25123693	980	980	980	980	0
640	20231130	100000	25123693	980	980	980	980	0
641	20231130	095900	25123693	980	980	980	980	10
642	20231130	095800	25113893	980	981	981	980	2000
643	20231130	095700	23153878	980	980	980	980	1043
644	20231130	095600	22131738	980	980	980	980	4131
645	20231130	095500	18083358	986	986	986	986	0
646	20231130	095400	18083358	986	986	986	986	80
647	20231130	095300	18004478	986	986	986	986	0
648	20231130	095200	18004478	986	986	986	986	0
649	20231130	095100	18004478	986	986	986	986	0
650	20231130	095000	18004478	986	986	986	986	0
651	20231130	094900	18004478	986	986	986	986	0
652	20231130	094800	18004478	986	986	986	986	0
653	20231130	094700	18004478	986	986	986	986	0
654	20231130	094600	18004478	986	986	986	986	1
655	20231130	094500	18003492	980	980	980	980	0
656	20231130	094400	18003492	980	980	980	980	0
657	20231130	094300	18003492	980	980	980	980	0
658	20231130	094200	18003492	980	980	980	980	0
659	20231130	094100	18003492	980	980	980	980	0
660	20231130	094000	18003492	980	980	980	980	0
661	20231130	093900	18003492	980	982	982	980	3002
662	20231130	093800	15060155	986	986	986	986	3
663	20231130	093700	15057197	986	986	986	986	10
664	20231130	093600	15047337	987	987	987	987	0
665	20231130	093500	15047337	987	987	987	987	0
666	20231130	093400	15047337	987	987	987	987	0
667	20231130	093300	15047337	987	987	987	987	0
668	20231130	093200	15047337	987	986	987	986	32
669	20231130	093100	15015784	986	986	986	986	1
670	20231130	093000	15014798	981	981	981	981	0
671	20231130	092900	15014798	981	981	981	981	0
672	20231130	092800	15014798	981	981	981	981	0
673	20231130	092700	15014798	981	981	981	981	0
674	20231130	092600	15014798	981	981	981	981	0
675	20231130	092500	15014798	981	981	981	981	3
676	20231130	092400	15011855	986	986	986	986	68
677	20231130	092300	14944807	981	981	981	981	1
678	20231130	092200	14943826	980	980	980	980	0
679	20231130	092100	14943826	980	980	980	980	0
680	20231130	092000	14943826	980	980	980	980	0
681	20231130	091900	14943826	980	981	981	980	1232
682	20231130	091800	13735840	982	982	982	982	22
683	20231130	091700	13714236	986	982	986	982	324
684	20231130	091600	13395764	981	981	981	981	0
685	20231130	091500	13395764	981	981	981	981	6
686	20231130	091400	13389878	981	982	982	981	5
687	20231130	091300	13384972	983	983	983	983	3
688	20231130	091200	13382023	982	982	982	982	15
689	20231130	091100	13367293	982	982	982	982	10
690	20231130	091000	13357473	983	983	983	983	5
691	20231130	090900	13352558	983	983	983	983	1
692	20231130	090800	13351575	980	983	983	980	10022
693	20231130	090700	3524592	983	983	983	983	151
694	20231130	090600	3376159	983	983	983	983	0
695	20231130	090500	3376159	983	983	983	983	730
696	20231130	090400	2658569	983	983	983	983	25
697	20231130	090300	2633994	988	988	988	988	0
698	20231130	090200	2633994	988	988	988	988	1
699	20231130	090100	2633006	983	983	983	983	220
700	20231130	090000	2416746	988	983	988	983	2457